Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.040 | 9.070 | 8.900 | 9.050 | 69,103 | +0.05(+0.56%) |
Mar 29, 2007 | 8.970 | 9.120 | 8.950 | 9.000 | 27,316 | +0.13(+1.47%) |
Mar 28, 2007 | 8.840 | 9.300 | 8.790 | 8.870 | 291,581 | -0.04(-0.45%) |
Mar 27, 2007 | 8.940 | 9.130 | 8.890 | 8.910 | 40,973 | -0.08(-0.89%) |
Mar 26, 2007 | 9.400 | 9.400 | 8.900 | 8.990 | 85,402 | -0.44(-4.67%) |
Mar 23, 2007 | 9.140 | 9.590 | 9.080 | 9.430 | 52,665 | +0.27(+2.95%) |
Mar 22, 2007 | 9.180 | 9.250 | 9.130 | 9.160 | 54,292 | +0.00(+0.00%) |
Mar 21, 2007 | 8.840 | 9.190 | 8.780 | 9.160 | 129,441 | +0.32(+3.62%) |
Mar 20, 2007 | 8.660 | 8.900 | 8.510 | 8.840 | 60,790 | +0.16(+1.84%) |
Mar 19, 2007 | 8.520 | 8.900 | 8.520 | 8.680 | 63,119 | +0.24(+2.84%) |
Mar 16, 2007 | 8.670 | 8.750 | 8.280 | 8.440 | 315,300 | -0.24(-2.76%) |
Mar 15, 2007 | 8.860 | 8.860 | 8.480 | 8.680 | 72,741 | -0.20(-2.25%) |
Mar 14, 2007 | 8.510 | 8.900 | 8.510 | 8.880 | 88,321 | +0.40(+4.72%) |
Mar 13, 2007 | 8.630 | 8.850 | 8.300 | 8.480 | 122,980 | -0.15(-1.74%) |
Mar 12, 2007 | 8.800 | 8.840 | 8.630 | 8.630 | 61,072 | -0.19(-2.15%) |
Mar 09, 2007 | 8.720 | 8.890 | 8.600 | 8.820 | 86,021 | +0.18(+2.08%) |
Mar 08, 2007 | 8.750 | 8.770 | 8.500 | 8.640 | 85,838 | -0.03(-0.35%) |
Mar 07, 2007 | 8.860 | 8.860 | 8.480 | 8.670 | 115,200 | -0.23(-2.58%) |
Mar 06, 2007 | 8.630 | 8.910 | 8.550 | 8.900 | 85,240 | +0.37(+4.34%) |
Mar 05, 2007 | 8.330 | 8.650 | 8.250 | 8.530 | 94,949 | +0.18(+2.16%) |
Mar 02, 2007 | 8.400 | 8.560 | 8.350 | 8.350 | 116,308 | -0.13(-1.53%) |
Mar 01, 2007 | 8.300 | 8.590 | 8.220 | 8.480 | 100,394 | -0.15(-1.74%) |
Feb 28, 2007 | 8.210 | 8.830 | 8.140 | 8.630 | 110,643 | +0.43(+5.24%) |
Feb 27, 2007 | 8.600 | 8.650 | 8.200 | 8.200 | 144,078 | -0.53(-6.07%) |
Feb 26, 2007 | 8.690 | 8.820 | 8.668 | 8.730 | 50,395 | +0.05(+0.58%) |
Feb 23, 2007 | 8.990 | 8.990 | 8.630 | 8.680 | 145,765 | -0.31(-3.45%) |
Feb 22, 2007 | 9.000 | 9.000 | 8.900 | 8.990 | 67,829 | -0.01(-0.11%) |
Feb 21, 2007 | 8.920 | 9.000 | 8.830 | 9.000 | 43,624 | +0.02(+0.22%) |
Feb 20, 2007 | 8.950 | 9.000 | 8.880 | 8.980 | 63,428 | -0.01(-0.11%) |
Feb 16, 2007 | 8.900 | 9.000 | 8.650 | 8.990 | 71,373 | +0.09(+1.01%) |
Feb 15, 2007 | 8.860 | 9.000 | 8.780 | 8.900 | 83,594 | +0.10(+1.14%) |
Feb 14, 2007 | 8.900 | 8.990 | 8.780 | 8.800 | 200,511 | -0.11(-1.23%) |
Feb 13, 2007 | 8.890 | 8.930 | 8.820 | 8.910 | 82,838 | +0.06(+0.68%) |
Feb 12, 2007 | 8.880 | 8.930 | 8.810 | 8.850 | 71,462 | -0.03(-0.34%) |
Feb 09, 2007 | 8.830 | 8.950 | 8.740 | 8.880 | 86,867 | +0.06(+0.68%) |
Feb 08, 2007 | 8.790 | 8.820 | 8.580 | 8.820 | 59,466 | +0.03(+0.34%) |
Feb 07, 2007 | 8.770 | 8.790 | 8.610 | 8.790 | 47,478 | +0.02(+0.23%) |
Feb 06, 2007 | 8.830 | 8.880 | 8.700 | 8.770 | 75,252 | -0.02(-0.23%) |
Feb 05, 2007 | 8.940 | 8.940 | 8.680 | 8.790 | 86,501 | -0.12(-1.35%) |
Feb 02, 2007 | 8.580 | 9.000 | 8.460 | 8.910 | 148,633 | +0.37(+4.33%) |
Feb 01, 2007 | 8.430 | 8.670 | 8.410 | 8.540 | 99,031 | +0.19(+2.28%) |
Jan 31, 2007 | 8.460 | 8.460 | 8.320 | 8.350 | 85,880 | -0.14(-1.65%) |
Jan 30, 2007 | 8.580 | 8.580 | 8.010 | 8.490 | 169,866 | -0.09(-1.05%) |
Jan 29, 2007 | 8.420 | 8.590 | 8.380 | 8.580 | 68,034 | +0.08(+0.94%) |
Jan 26, 2007 | 8.540 | 8.570 | 8.330 | 8.500 | 107,573 | -0.07(-0.82%) |
Jan 25, 2007 | 8.670 | 8.710 | 8.440 | 8.570 | 79,016 | -0.06(-0.70%) |
Jan 24, 2007 | 8.460 | 8.670 | 8.370 | 8.630 | 74,203 | +0.17(+2.01%) |
Jan 23, 2007 | 8.320 | 8.460 | 8.180 | 8.460 | 62,116 | +0.10(+1.20%) |
Jan 22, 2007 | 8.580 | 8.640 | 8.240 | 8.360 | 89,229 | -0.30(-3.46%) |
Jan 19, 2007 | 8.530 | 8.660 | 8.290 | 8.660 | 86,938 | +0.09(+1.05%) |
Jan 18, 2007 | 8.710 | 8.790 | 8.470 | 8.570 | 96,021 | -0.17(-1.95%) |
Jan 17, 2007 | 8.690 | 8.750 | 8.660 | 8.740 | 56,536 | +0.00(+0.00%) |
Jan 16, 2007 | 8.610 | 8.850 | 8.610 | 8.740 | 110,270 | +0.15(+1.75%) |
Jan 12, 2007 | 8.390 | 8.600 | 8.390 | 8.590 | 81,441 | +0.21(+2.51%) |
Jan 11, 2007 | 8.500 | 8.580 | 8.290 | 8.380 | 93,045 | -0.10(-1.18%) |
Jan 10, 2007 | 8.390 | 8.480 | 8.320 | 8.480 | 95,794 | -0.01(-0.12%) |
Jan 09, 2007 | 8.380 | 8.520 | 8.200 | 8.490 | 165,303 | +0.11(+1.31%) |
Jan 08, 2007 | 8.020 | 8.470 | 8.020 | 8.380 | 126,488 | +0.32(+3.97%) |
Jan 05, 2007 | 8.220 | 8.250 | 7.980 | 8.060 | 102,553 | -0.20(-2.42%) |
Jan 04, 2007 | 8.150 | 8.330 | 7.983 | 8.260 | 94,817 | +0.11(+1.35%) |
Jan 03, 2007 | 8.340 | 8.450 | 8.000 | 8.150 | 116,455 | -0.15(-1.81%) |
Dec 29, 2006 | 8.270 | 8.410 | 8.250 | 8.300 | 121,193 | +0.00(+0.00%) |
Dec 28, 2006 | 8.310 | 8.380 | 8.270 | 8.300 | 127,640 | -0.01(-0.12%) |
Dec 27, 2006 | 8.350 | 8.480 | 8.260 | 8.310 | 109,961 | -0.04(-0.48%) |
Dec 26, 2006 | 8.240 | 8.400 | 8.240 | 8.350 | 76,395 | +0.08(+0.97%) |
Dec 22, 2006 | 8.230 | 8.310 | 8.210 | 8.270 | 30,269 | +0.02(+0.24%) |
Dec 21, 2006 | 8.430 | 8.450 | 8.220 | 8.250 | 34,596 | -0.15(-1.79%) |
Dec 20, 2006 | 8.260 | 8.530 | 8.240 | 8.400 | 133,047 | +0.18(+2.19%) |
Dec 19, 2006 | 8.280 | 8.380 | 8.053 | 8.220 | 346,860 | -0.08(-0.96%) |
Dec 18, 2006 | 8.710 | 8.800 | 8.290 | 8.300 | 76,334 | -0.37(-4.27%) |
Dec 15, 2006 | 8.720 | 8.800 | 8.630 | 8.670 | 122,080 | +0.02(+0.23%) |
Dec 14, 2006 | 9.050 | 9.050 | 8.630 | 8.650 | 196,615 | -0.42(-4.63%) |
Dec 13, 2006 | 8.950 | 9.080 | 8.820 | 9.070 | 183,781 | +0.27(+3.07%) |
Dec 12, 2006 | 8.900 | 8.920 | 8.610 | 8.800 | 113,898 | -0.05(-0.56%) |
Dec 11, 2006 | 8.550 | 8.860 | 8.490 | 8.850 | 113,835 | +0.35(+4.12%) |
Dec 08, 2006 | 8.250 | 8.530 | 8.190 | 8.500 | 117,318 | +0.20(+2.41%) |
Dec 07, 2006 | 8.220 | 8.340 | 8.170 | 8.300 | 340,458 | +0.16(+1.97%) |
Dec 06, 2006 | 8.000 | 8.200 | 7.970 | 8.140 | 389,417 | +0.13(+1.62%) |
Dec 05, 2006 | 8.040 | 8.050 | 8.000 | 8.010 | 122,370 | +0.02(+0.25%) |
Dec 04, 2006 | 7.920 | 8.150 | 7.920 | 7.990 | 56,195 | +0.07(+0.88%) |
Dec 01, 2006 | 7.790 | 7.970 | 7.620 | 7.920 | 108,835 | +0.11(+1.41%) |
Nov 30, 2006 | 7.900 | 7.960 | 7.780 | 7.810 | 157,500 | -0.05(-0.64%) |
Nov 29, 2006 | 7.840 | 7.940 | 7.770 | 7.860 | 97,338 | +0.10(+1.29%) |
Nov 28, 2006 | 7.850 | 7.875 | 7.590 | 7.760 | 110,900 | -0.14(-1.77%) |
Nov 27, 2006 | 8.060 | 8.210 | 7.510 | 7.900 | 144,897 | -0.17(-2.11%) |
Nov 24, 2006 | 8.080 | 8.130 | 8.040 | 8.070 | 11,102 | -0.04(-0.49%) |
Nov 22, 2006 | 8.330 | 8.330 | 8.110 | 8.110 | 49,566 | -0.15(-1.82%) |
Nov 21, 2006 | 8.300 | 8.350 | 8.210 | 8.260 | 45,349 | -0.02(-0.24%) |
Nov 20, 2006 | 8.090 | 8.350 | 8.090 | 8.280 | 48,188 | +0.17(+2.10%) |
Nov 17, 2006 | 8.360 | 8.390 | 8.080 | 8.110 | 32,589 | -0.24(-2.87%) |
Nov 16, 2006 | 8.360 | 8.500 | 8.300 | 8.350 | 73,829 | +0.00(+0.00%) |
Nov 15, 2006 | 8.440 | 8.500 | 8.200 | 8.350 | 130,667 | -0.10(-1.18%) |
Nov 14, 2006 | 8.440 | 8.500 | 8.360 | 8.450 | 80,212 | +0.00(+0.00%) |
Nov 13, 2006 | 8.100 | 8.490 | 8.050 | 8.450 | 108,723 | +0.36(+4.45%) |
Nov 10, 2006 | 8.040 | 8.240 | 7.950 | 8.090 | 103,904 | +0.03(+0.37%) |
Nov 09, 2006 | 8.240 | 8.250 | 7.980 | 8.060 | 74,509 | -0.17(-2.07%) |
Nov 08, 2006 | 7.880 | 8.230 | 7.840 | 8.230 | 53,611 | +0.33(+4.18%) |
Nov 07, 2006 | 8.100 | 8.250 | 7.870 | 7.900 | 66,897 | -0.25(-3.07%) |
Nov 06, 2006 | 8.180 | 8.250 | 8.080 | 8.150 | 65,690 | +0.00(+0.00%) |
Nov 03, 2006 | 7.910 | 8.190 | 7.870 | 8.150 | 117,540 | +0.24(+3.03%) |
Nov 02, 2006 | 7.480 | 7.990 | 7.450 | 7.910 | 77,562 | +0.42(+5.61%) |
Nov 01, 2006 | 8.080 | 8.280 | 7.460 | 7.490 | 84,656 | -0.60(-7.42%) |
Oct 31, 2006 | 8.000 | 8.160 | 7.850 | 8.090 | 83,008 | +0.08(+1.00%) |
Oct 30, 2006 | 7.850 | 8.110 | 7.850 | 8.010 | 72,612 | +0.17(+2.17%) |
Oct 27, 2006 | 8.240 | 8.590 | 7.810 | 7.840 | 89,937 | -0.39(-4.74%) |
Oct 26, 2006 | 7.570 | 8.280 | 7.430 | 8.230 | 131,453 | +0.81(+10.92%) |
Oct 25, 2006 | 7.490 | 7.540 | 7.340 | 7.420 | 37,922 | +0.05(+0.68%) |
Oct 24, 2006 | 7.700 | 7.700 | 7.360 | 7.370 | 51,786 | -0.32(-4.16%) |
Oct 23, 2006 | 7.500 | 7.780 | 7.460 | 7.690 | 39,653 | +0.13(+1.72%) |
Oct 20, 2006 | 7.790 | 7.790 | 7.460 | 7.560 | 41,590 | -0.18(-2.33%) |
Oct 19, 2006 | 7.700 | 7.950 | 7.660 | 7.740 | 60,065 | -0.01(-0.13%) |
Oct 18, 2006 | 8.010 | 8.050 | 7.740 | 7.750 | 43,724 | -0.24(-3.00%) |
Oct 17, 2006 | 8.100 | 8.230 | 7.910 | 7.990 | 116,904 | -0.16(-1.96%) |
Oct 16, 2006 | 7.480 | 8.150 | 7.470 | 8.150 | 179,541 | +0.71(+9.54%) |
Oct 13, 2006 | 7.440 | 7.500 | 7.340 | 7.440 | 57,777 | -0.02(-0.27%) |
Oct 12, 2006 | 7.290 | 7.500 | 7.280 | 7.460 | 98,190 | +0.22(+3.04%) |
Oct 11, 2006 | 7.070 | 7.300 | 6.970 | 7.240 | 63,462 | +0.17(+2.40%) |
Oct 10, 2006 | 7.130 | 7.130 | 6.950 | 7.070 | 16,961 | -0.09(-1.26%) |
Oct 09, 2006 | 7.240 | 7.240 | 7.028 | 7.160 | 22,506 | -0.13(-1.78%) |
Oct 06, 2006 | 7.240 | 7.300 | 7.120 | 7.290 | 15,837 | +0.00(+0.00%) |
Oct 05, 2006 | 7.200 | 7.310 | 7.150 | 7.290 | 35,390 | +0.04(+0.55%) |
Oct 04, 2006 | 6.730 | 7.260 | 6.670 | 7.250 | 52,525 | +0.53(+7.89%) |
Oct 03, 2006 | 6.690 | 6.750 | 6.440 | 6.720 | 61,208 | +0.04(+0.60%) |
Oct 02, 2006 | 6.530 | 6.760 | 6.450 | 6.680 | 31,422 | +0.19(+2.93%) |
Sep 29, 2006 | 7.030 | 7.060 | 6.430 | 6.490 | 146,841 | -0.51(-7.29%) |
Sep 28, 2006 | 7.170 | 7.260 | 6.800 | 7.000 | 70,495 | -0.18(-2.51%) |
Sep 27, 2006 | 7.170 | 7.350 | 7.060 | 7.180 | 32,598 | -0.04(-0.55%) |
Sep 26, 2006 | 7.040 | 7.230 | 7.030 | 7.220 | 23,350 | +0.17(+2.41%) |
Sep 25, 2006 | 6.740 | 7.120 | 6.700 | 7.050 | 30,948 | +0.30(+4.44%) |
Sep 22, 2006 | 6.980 | 7.010 | 6.670 | 6.750 | 39,229 | -0.28(-3.98%) |
Sep 21, 2006 | 7.220 | 7.260 | 6.870 | 7.030 | 25,555 | -0.14(-1.95%) |
Sep 20, 2006 | 7.130 | 7.370 | 7.000 | 7.170 | 47,974 | +0.12(+1.70%) |
Sep 19, 2006 | 7.000 | 7.060 | 6.850 | 7.050 | 26,049 | +0.09(+1.29%) |
Sep 18, 2006 | 7.140 | 7.140 | 6.910 | 6.960 | 66,118 | -0.24(-3.33%) |
Sep 15, 2006 | 7.240 | 7.250 | 7.140 | 7.200 | 121,899 | +0.01(+0.14%) |
Sep 14, 2006 | 7.190 | 7.250 | 7.110 | 7.190 | 26,101 | -0.06(-0.83%) |
Sep 13, 2006 | 7.280 | 7.280 | 7.150 | 7.250 | 23,799 | +0.00(+0.00%) |
Sep 12, 2006 | 6.830 | 7.250 | 6.800 | 7.250 | 32,268 | +0.38(+5.53%) |
Sep 11, 2006 | 6.760 | 6.970 | 6.720 | 6.870 | 18,090 | +0.10(+1.48%) |
Sep 08, 2006 | 6.840 | 7.000 | 6.720 | 6.770 | 59,334 | -0.06(-0.88%) |
Sep 07, 2006 | 6.950 | 7.070 | 6.810 | 6.830 | 27,000 | -0.22(-3.12%) |
Sep 06, 2006 | 7.220 | 7.230 | 6.930 | 7.050 | 31,698 | -0.24(-3.29%) |
Sep 05, 2006 | 7.280 | 7.370 | 7.120 | 7.290 | 29,632 | +0.08(+1.11%) |
Sep 01, 2006 | 7.080 | 7.330 | 7.080 | 7.210 | 46,645 | +0.14(+1.98%) |
Aug 31, 2006 | 7.290 | 7.330 | 7.050 | 7.070 | 79,951 | -0.17(-2.35%) |
Aug 30, 2006 | 7.600 | 7.600 | 7.180 | 7.240 | 69,910 | -0.31(-4.11%) |
Aug 29, 2006 | 7.320 | 7.570 | 7.190 | 7.550 | 60,751 | +0.22(+3.00%) |
Aug 28, 2006 | 7.200 | 7.640 | 7.190 | 7.330 | 58,288 | +0.19(+2.66%) |
Aug 25, 2006 | 6.960 | 7.280 | 6.950 | 7.140 | 32,029 | +0.15(+2.15%) |
Aug 24, 2006 | 7.040 | 7.180 | 6.920 | 6.990 | 35,771 | -0.06(-0.85%) |
Aug 23, 2006 | 7.300 | 7.690 | 7.020 | 7.050 | 87,631 | -0.23(-3.16%) |
Aug 22, 2006 | 7.160 | 7.280 | 7.060 | 7.280 | 58,915 | +0.07(+0.97%) |
Aug 21, 2006 | 7.670 | 7.670 | 7.160 | 7.210 | 57,873 | -0.52(-6.73%) |
Aug 18, 2006 | 7.410 | 7.760 | 7.350 | 7.730 | 78,157 | +0.38(+5.17%) |
Aug 17, 2006 | 6.730 | 7.430 | 6.670 | 7.350 | 131,499 | +0.63(+9.37%) |
Aug 16, 2006 | 6.530 | 6.740 | 6.500 | 6.720 | 95,010 | +0.22(+3.38%) |
Aug 15, 2006 | 6.510 | 6.610 | 6.380 | 6.500 | 144,550 | +0.10(+1.56%) |
Aug 14, 2006 | 6.320 | 6.500 | 6.290 | 6.400 | 106,845 | +0.17(+2.73%) |
Aug 11, 2006 | 6.270 | 6.430 | 6.170 | 6.230 | 118,756 | -0.03(-0.48%) |
Aug 10, 2006 | 6.250 | 6.420 | 6.058 | 6.260 | 137,047 | -0.05(-0.79%) |
Aug 09, 2006 | 6.330 | 6.690 | 6.240 | 6.310 | 162,997 | +0.08(+1.28%) |
Aug 08, 2006 | 6.550 | 6.700 | 6.230 | 6.230 | 46,621 | -0.27(-4.15%) |
Aug 07, 2006 | 6.450 | 6.630 | 6.270 | 6.500 | 95,488 | -0.01(-0.15%) |
Aug 04, 2006 | 6.690 | 6.790 | 6.370 | 6.510 | 111,142 | -0.07(-1.06%) |
Aug 03, 2006 | 6.350 | 6.660 | 6.220 | 6.580 | 140,188 | +0.13(+2.02%) |
Aug 02, 2006 | 6.160 | 6.550 | 6.160 | 6.450 | 102,443 | +0.34(+5.56%) |
Aug 01, 2006 | 6.410 | 6.470 | 6.090 | 6.110 | 96,893 | -0.32(-4.98%) |
Jul 31, 2006 | 6.520 | 6.550 | 6.400 | 6.430 | 79,982 | -0.22(-3.31%) |
Jul 28, 2006 | 6.690 | 6.830 | 6.560 | 6.650 | 56,850 | +0.03(+0.45%) |
Jul 27, 2006 | 6.490 | 6.810 | 6.470 | 6.620 | 85,145 | +0.25(+3.92%) |
Jul 26, 2006 | 6.410 | 6.760 | 6.070 | 6.370 | 90,222 | -0.03(-0.47%) |
Jul 25, 2006 | 5.920 | 6.500 | 5.850 | 6.400 | 196,789 | +0.43(+7.20%) |
Jul 24, 2006 | 5.920 | 5.980 | 5.800 | 5.970 | 345,675 | +0.11(+1.88%) |
Jul 21, 2006 | 6.250 | 6.270 | 5.770 | 5.860 | 119,714 | -0.44(-6.98%) |
Jul 20, 2006 | 6.430 | 6.460 | 6.070 | 6.300 | 60,269 | -0.14(-2.17%) |
Jul 19, 2006 | 6.250 | 6.500 | 6.034 | 6.440 | 85,574 | +0.18(+2.88%) |
Jul 18, 2006 | 5.930 | 6.280 | 5.910 | 6.260 | 68,525 | +0.40(+6.83%) |
Jul 17, 2006 | 6.120 | 6.170 | 5.810 | 5.860 | 48,452 | -0.28(-4.56%) |
Jul 14, 2006 | 6.400 | 6.500 | 5.990 | 6.140 | 83,124 | -0.31(-4.81%) |
Jul 13, 2006 | 6.290 | 6.490 | 6.170 | 6.450 | 91,811 | +0.11(+1.74%) |
Jul 12, 2006 | 6.380 | 6.500 | 6.270 | 6.340 | 128,989 | -0.07(-1.09%) |
Jul 11, 2006 | 6.020 | 6.440 | 5.970 | 6.410 | 75,225 | +0.33(+5.43%) |
Jul 10, 2006 | 6.140 | 6.240 | 6.050 | 6.080 | 106,885 | -0.07(-1.14%) |
Jul 07, 2006 | 6.090 | 6.190 | 5.940 | 6.150 | 207,696 | +0.06(+0.99%) |
Jul 06, 2006 | 7.000 | 7.460 | 6.010 | 6.090 | 1,029,011 | -2.55(-29.51%) |
Jul 05, 2006 | 8.650 | 8.830 | 8.490 | 8.640 | 77,700 | -0.11(-1.26%) |
Jul 03, 2006 | 8.920 | 9.000 | 8.670 | 8.750 | 31,703 | -0.17(-1.91%) |
Jun 30, 2006 | 8.700 | 8.950 | 8.510 | 8.920 | 345,704 | +0.32(+3.72%) |
Jun 29, 2006 | 8.180 | 8.600 | 8.180 | 8.600 | 117,900 | +0.47(+5.78%) |
Jun 28, 2006 | 8.100 | 8.150 | 8.000 | 8.130 | 24,087 | +0.05(+0.62%) |
Jun 27, 2006 | 8.310 | 8.440 | 8.060 | 8.080 | 34,703 | -0.19(-2.30%) |
Jun 26, 2006 | 8.210 | 8.460 | 8.110 | 8.270 | 51,200 | +0.11(+1.35%) |
Jun 23, 2006 | 8.160 | 8.420 | 8.100 | 8.160 | 54,413 | -0.07(-0.85%) |
Jun 22, 2006 | 8.100 | 8.330 | 8.030 | 8.230 | 51,477 | +0.05(+0.61%) |
Jun 21, 2006 | 7.950 | 8.306 | 7.950 | 8.180 | 53,491 | +0.19(+2.38%) |
Jun 20, 2006 | 8.170 | 8.200 | 7.990 | 7.990 | 43,013 | -0.16(-1.96%) |
Jun 19, 2006 | 8.230 | 8.420 | 8.070 | 8.150 | 58,326 | -0.07(-0.85%) |
Jun 16, 2006 | 8.480 | 8.530 | 8.110 | 8.220 | 335,955 | -0.30(-3.52%) |
Jun 15, 2006 | 8.230 | 8.560 | 8.130 | 8.520 | 92,815 | +0.35(+4.28%) |
Jun 14, 2006 | 8.010 | 8.190 | 7.910 | 8.170 | 79,998 | +0.15(+1.87%) |
Jun 13, 2006 | 7.850 | 8.096 | 7.820 | 8.020 | 119,779 | +0.15(+1.91%) |
Jun 12, 2006 | 8.020 | 8.080 | 7.860 | 7.870 | 80,200 | -0.19(-2.36%) |
Jun 09, 2006 | 8.450 | 8.540 | 8.010 | 8.060 | 117,772 | -0.37(-4.39%) |
Jun 08, 2006 | 7.900 | 8.530 | 7.750 | 8.430 | 153,340 | +0.43(+5.37%) |
Jun 07, 2006 | 8.310 | 8.390 | 7.900 | 8.000 | 118,060 | -0.33(-3.96%) |
Jun 06, 2006 | 7.910 | 8.380 | 7.710 | 8.330 | 225,379 | +0.42(+5.31%) |
Jun 05, 2006 | 8.500 | 8.550 | 7.910 | 7.910 | 378,388 | -0.72(-8.34%) |
Jun 02, 2006 | 8.770 | 9.090 | 8.600 | 8.630 | 960,331 | +0.48(+5.89%) |
Jun 01, 2006 | 8.040 | 8.150 | 7.830 | 8.150 | 143,003 | +0.18(+2.26%) |
May 31, 2006 | 7.680 | 7.990 | 7.620 | 7.970 | 93,785 | +0.33(+4.32%) |
May 30, 2006 | 7.990 | 7.990 | 7.588 | 7.640 | 78,962 | -0.35(-4.38%) |
May 26, 2006 | 7.930 | 8.010 | 7.900 | 7.990 | 63,948 | +0.13(+1.65%) |
May 25, 2006 | 7.970 | 8.000 | 7.790 | 7.860 | 83,107 | -0.01(-0.13%) |
May 24, 2006 | 7.910 | 8.070 | 7.670 | 7.870 | 124,702 | -0.08(-1.01%) |
May 23, 2006 | 8.150 | 8.250 | 7.900 | 7.950 | 110,682 | -0.11(-1.36%) |
May 22, 2006 | 8.170 | 8.210 | 8.050 | 8.060 | 85,390 | -0.18(-2.18%) |
May 19, 2006 | 8.070 | 8.300 | 8.050 | 8.240 | 81,733 | +0.11(+1.35%) |
May 18, 2006 | 8.160 | 8.270 | 8.060 | 8.130 | 77,352 | -0.03(-0.37%) |
May 17, 2006 | 8.460 | 8.460 | 8.010 | 8.160 | 92,685 | -0.34(-4.00%) |
May 16, 2006 | 8.630 | 8.670 | 8.480 | 8.500 | 106,872 | -0.13(-1.51%) |
May 15, 2006 | 8.670 | 8.720 | 8.540 | 8.630 | 114,202 | -0.12(-1.37%) |
May 12, 2006 | 8.860 | 8.930 | 8.540 | 8.750 | 128,136 | -0.18(-2.02%) |
May 11, 2006 | 8.910 | 9.012 | 8.750 | 8.930 | 138,575 | -0.01(-0.11%) |
May 10, 2006 | 8.840 | 8.950 | 8.700 | 8.940 | 74,194 | +0.05(+0.56%) |
May 09, 2006 | 8.810 | 8.990 | 8.810 | 8.890 | 73,431 | +0.04(+0.45%) |
May 08, 2006 | 9.000 | 9.020 | 8.560 | 8.850 | 226,825 | -0.32(-3.49%) |
May 05, 2006 | 8.980 | 9.270 | 8.840 | 9.170 | 123,751 | +0.19(+2.12%) |
May 04, 2006 | 8.850 | 9.060 | 8.510 | 8.980 | 147,152 | -0.04(-0.44%) |
May 03, 2006 | 8.810 | 9.050 | 8.730 | 9.020 | 148,172 | +0.17(+1.92%) |
May 02, 2006 | 8.740 | 9.030 | 8.600 | 8.850 | 119,064 | +0.09(+1.03%) |
May 01, 2006 | 9.600 | 9.600 | 8.670 | 8.760 | 167,443 | -0.84(-8.75%) |
Apr 28, 2006 | 9.380 | 9.600 | 9.250 | 9.600 | 162,200 | +0.22(+2.35%) |
Apr 27, 2006 | 9.140 | 9.630 | 8.920 | 9.380 | 127,769 | +0.15(+1.63%) |
Apr 26, 2006 | 8.950 | 9.290 | 8.850 | 9.230 | 58,180 | +0.26(+2.90%) |
Apr 25, 2006 | 9.020 | 9.020 | 8.780 | 8.970 | 80,129 | +0.01(+0.11%) |
Apr 24, 2006 | 9.060 | 9.110 | 8.750 | 8.960 | 97,301 | -0.16(-1.75%) |
Apr 21, 2006 | 9.220 | 9.220 | 8.970 | 9.120 | 91,507 | +0.00(+0.00%) |
Apr 20, 2006 | 9.230 | 9.250 | 9.070 | 9.120 | 88,095 | -0.09(-0.98%) |
Apr 19, 2006 | 9.250 | 9.280 | 9.000 | 9.210 | 121,286 | +0.01(+0.11%) |
Apr 18, 2006 | 8.880 | 9.230 | 8.770 | 9.200 | 410,910 | +0.32(+3.60%) |
Apr 17, 2006 | 8.950 | 9.020 | 8.760 | 8.880 | 81,818 | -0.11(-1.22%) |
Apr 13, 2006 | 8.570 | 9.010 | 8.500 | 8.990 | 352,768 | +0.35(+4.05%) |
Apr 12, 2006 | 8.550 | 8.640 | 8.400 | 8.640 | 31,779 | +0.09(+1.05%) |
Apr 11, 2006 | 8.670 | 8.740 | 8.430 | 8.550 | 52,133 | -0.05(-0.58%) |
Apr 10, 2006 | 8.340 | 8.650 | 8.290 | 8.600 | 114,094 | +0.22(+2.63%) |
Apr 07, 2006 | 8.900 | 8.900 | 8.270 | 8.380 | 180,923 | -0.45(-5.10%) |
Apr 06, 2006 | 8.950 | 8.970 | 8.700 | 8.830 | 30,870 | -0.17(-1.89%) |
Apr 05, 2006 | 9.250 | 9.340 | 8.907 | 9.000 | 84,301 | -0.20(-2.17%) |
Apr 04, 2006 | 8.900 | 9.200 | 8.830 | 9.200 | 54,097 | +0.21(+2.34%) |